Match Group Inc (MTCH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,48%
|
31,12
|
31,16
|
31,54
|
31,21
|
| 17-05-2024 |
2.252.199 |
-0,48%
|
31,12
|
31,16
|
31,54
|
31,21
|
| 16-05-2024 |
2.718.843 |
0,00%
|
31,12
|
30,97
|
31,49
|
31,36
|
| 15-05-2024 |
2.787.549 |
-1,82%
|
32,07
|
31,24
|
32,14
|
31,36
|
| 14-05-2024 |
6.244.110 |
3,17%
|
31,31
|
31,13
|
31,955
|
31,94
|
| 13-05-2024 |
6.112.618 |
0,88%
|
30,57
|
30,51
|
31,57
|
30,96
|
| 10-05-2024 |
3.193.640 |
0,36%
|
30,57
|
29,9015
|
30,765
|
30,69
|
| 09-05-2024 |
4.158.492 |
2,55%
|
28,89
|
29,82
|
30,6808
|
30,58
|
| 08-05-2024 |
13.718.104 |
-5,36%
|
28,89
|
27,655
|
30,20
|
29,82
|
| 07-05-2024 |
5.935.950 |
-2,26%
|
32,22
|
31,455
|
32,44
|
31,51
|
| 06-05-2024 |
4.495.967 |
0,97%
|
31,90
|
31,88
|
32,46
|
32,24
|
| 03-05-2024 |
2.480.175 |
2,05%
|
31,80
|
31,57
|
32,28
|
31,93
|
| 02-05-2024 |
2.309.396 |
0,35%
|
31,94
|
30,72
|
31,66
|
31,29
|
| 01-05-2024 |
2.256.965 |
1,17%
|
31,94
|
31,06
|
31,95
|
31,18
|
| 30-04-2024 |
3.064.378 |
-2,25%
|
31,94
|
30,81
|
31,90
|
30,82
|
| 29-04-2024 |
1.752.247 |
-1,13%
|
31,94
|
31,35
|
32,22
|
31,53
|
| 26-04-2024 |
1.548.518 |
0,63%
|
31,97
|
31,73
|
32,30
|
31,89
|
| 25-04-2024 |
2.394.934 |
-0,78%
|
31,27
|
31,075
|
31,73
|
31,69
|
| 24-04-2024 |
1.663.524 |
0,79%
|
32,53
|
31,4134
|
32,02
|
31,94
|
| 23-04-2024 |
2.159.901 |
-0,85%
|
32,53
|
31,63
|
32,32
|
31,69
|
| 22-04-2024 |
2.140.006 |
-0,68%
|
32,53
|
31,89
|
32,65
|
31,96
|
| 19-04-2024 |
2.813.880 |
-0,12%
|
32,32
|
31,98
|
32,48
|
32,18
|
| 18-04-2024 |
2.589.118 |
-0,19%
|
31,89
|
31,41
|
32,87
|
32,22
|
| 17-04-2024 |
2.270.969 |
1,73%
|
31,89
|
31,715
|
32,48
|
32,28
|
| 16-04-2024 |
2.541.245 |
-0,72%
|
31,89
|
31,65
|
32,35
|
31,73
|
| 15-04-2024 |
3.440.767 |
-2,20%
|
33,48
|
31,89
|
33,04
|
31,96
|
| 12-04-2024 |
3.074.324 |
-3,34%
|
33,48
|
32,565
|
33,61
|
32,68
|
| 11-04-2024 |
2.497.139 |
1,02%
|
33,72
|
33,19
|
33,995
|
33,81
|
| 10-04-2024 |
4.248.707 |
-4,67%
|
34,52
|
33,285
|
34,60
|
33,47
|
| 09-04-2024 |
2.698.362 |
3,11%
|
33,70
|
34,205
|
35,755
|
35,11
|
| 08-04-2024 |
1.693.073 |
1,01%
|
33,70
|
33,58
|
34,31
|
34,05
|
| 05-04-2024 |
2.643.216 |
-0,03%
|
33,70
|
33,3358
|
34,04
|
33,71
|
| 04-04-2024 |
4.281.319 |
-5,70%
|
35,93
|
33,70
|
35,99
|
33,73
|
| 03-04-2024 |
1.864.729 |
1,56%
|
35,14
|
34,97
|
35,90
|
35,77
|
| 02-04-2024 |
2.123.381 |
-1,92%
|
36,34
|
35,18
|
35,75
|
35,22
|
| 01-04-2024 |
2.119.056 |
-1,02%
|
36,34
|
35,8005
|
36,43
|
35,91
|
| 28-03-2024 |
3.236.431 |
1,12%
|
35,92
|
35,37
|
36,98
|
36,28
|
| 27-03-2024 |
2.453.338 |
0,59%
|
35,92
|
35,37
|
36,18
|
35,88
|
| 26-03-2024 |
3.299.228 |
0,93%
|
35,58
|
35,32
|
36,005
|
35,67
|
| 25-03-2024 |
2.404.854 |
-1,15%
|
35,95
|
35,07
|
36,06
|
35,34
|
| 22-03-2024 |
2.780.488 |
0,17%
|
35,74
|
35,66
|
36,28
|
35,75
|
| 21-03-2024 |
4.425.236 |
-0,89%
|
36,25
|
35,47
|
36,30
|
35,69
|
| 20-03-2024 |
5.484.138 |
0,84%
|
35,62
|
34,95
|
36,055
|
36,01
|
| 19-03-2024 |
4.982.168 |
1,65%
|
35,07
|
34,82
|
35,73
|
35,71
|
| 18-03-2024 |
3.992.435 |
4,71%
|
33,57
|
33,57
|
35,16
|
35,13
|
| 15-03-2024 |
8.997.756 |
0,69%
|
33,15
|
33,06
|
33,86
|
33,55
|
| 14-03-2024 |
8.714.799 |
0,09%
|
33,20
|
32,33
|
34,11
|
33,32
|
| 13-03-2024 |
4.855.767 |
-0,75%
|
33,83
|
33,125
|
33,91
|
33,29
|
| 12-03-2024 |
4.190.547 |
-1,64%
|
33,83
|
33,00
|
34,03
|
33,54
|
| 11-03-2024 |
2.603.204 |
0,59%
|
33,83
|
33,83
|
34,69
|
34,10
|
| 08-03-2024 |
3.897.605 |
-0,62%
|
34,21
|
33,77
|
34,715
|
33,90
|
| 07-03-2024 |
4.677.526 |
0,80%
|
33,80
|
33,62
|
34,45
|
34,11
|
| 06-03-2024 |
6.613.084 |
-2,14%
|
34,62
|
33,621
|
35,10
|
33,84
|
| 05-03-2024 |
3.795.581 |
-1,37%
|
34,62
|
34,34
|
35,17
|
34,58
|
| 04-03-2024 |
4.286.642 |
-2,37%
|
35,91
|
34,87
|
35,91
|
35,06
|
| 01-03-2024 |
3.416.904 |
-0,36%
|
36,00
|
35,34
|
36,40
|
35,91
|
| 29-02-2024 |
4.111.753 |
0,36%
|
36,00
|
35,5975
|
36,46
|
36,04
|
| 28-02-2024 |
3.956.910 |
-3,78%
|
36,62
|
35,84
|
36,805
|
35,91
|
| 27-02-2024 |
2.144.547 |
1,91%
|
36,79
|
36,70
|
37,58
|
37,32
|
| 26-02-2024 |
1.971.805 |
-0,65%
|
36,62
|
36,445
|
37,51
|
36,62
|
| 23-02-2024 |
2.486.114 |
2,05%
|
36,22
|
36,12
|
37,15
|
36,86
|
| 22-02-2024 |
3.493.338 |
-0,25%
|
36,79
|
35,40
|
36,81
|
36,12
|
| 21-02-2024 |
2.320.169 |
0,17%
|
36,90
|
35,94
|
36,52
|
36,21
|
| 20-02-2024 |
2.269.385 |
-3,83%
|
36,90
|
36,105
|
37,29
|
36,15
|
| 19-02-2024 |
1.354.157 |
0,00%
|
37,16
|
36,80
|
37,755
|
37,59
|
| 16-02-2024 |
1.354.157 |
3,41%
|
37,16
|
36,80
|
37,755
|
37,59
|
| 15-02-2024 |
2.489.657 |
3,58%
|
36,17
|
36,55
|
37,655
|
37,65
|
| 14-02-2024 |
1.819.057 |
2,05%
|
36,17
|
35,93
|
36,65
|
36,35
|
| 13-02-2024 |
2.905.580 |
-3,70%
|
36,13
|
35,301
|
36,54
|
35,62
|
| 12-02-2024 |
4.740.199 |
4,18%
|
35,47
|
35,385
|
37,4575
|
36,90
|
| 09-02-2024 |
2.522.401 |
1,11%
|
35,11
|
34,95
|
35,95
|
35,42
|
| 08-02-2024 |
3.532.299 |
0,60%
|
36,12
|
34,64
|
35,31
|
35,03
|
| 07-02-2024 |
3.772.811 |
-3,39%
|
36,12
|
34,80
|
36,12
|
34,82
|
| 06-02-2024 |
2.843.422 |
1,64%
|
35,70
|
35,69
|
36,43
|
36,04
|
| 05-02-2024 |
4.603.383 |
-5,24%
|
38,15
|
35,145
|
37,305
|
35,46
|
| 02-02-2024 |
3.613.052 |
-2,17%
|
38,15
|
37,205
|
38,27
|
37,42
|
| 01-02-2024 |
3.745.777 |
-0,34%
|
37,73
|
37,40
|
38,79
|
38,25
|
| 31-01-2024 |
7.003.743 |
1,72%
|
37,73
|
36,67
|
39,89
|
38,38
|
| 30-01-2024 |
10.268.398 |
-1,59%
|
38,01
|
37,51
|
38,28
|
37,77
|
| 29-01-2024 |
3.489.751 |
1,11%
|
37,89
|
37,37
|
38,53
|
38,38
|
| 26-01-2024 |
4.460.961 |
-0,24%
|
37,04
|
37,51
|
38,0837
|
37,96
|
| 25-01-2024 |
5.532.862 |
3,01%
|
37,04
|
36,525
|
38,73
|
38,05
|
| 24-01-2024 |
2.633.700 |
1,07%
|
37,29
|
36,725
|
37,36
|
36,94
|
| 23-01-2024 |
2.288.910 |
0,91%
|
36,77
|
36,09
|
37,10
|
36,55
|
| 22-01-2024 |
2.720.273 |
0,44%
|
36,45
|
35,885
|
37,07
|
36,22
|
| 19-01-2024 |
5.359.485 |
-0,85%
|
36,61
|
35,63
|
36,61
|
36,06
|
| 18-01-2024 |
4.050.670 |
1,51%
|
36,13
|
35,70
|
36,51
|
36,37
|
| 17-01-2024 |
2.948.442 |
-2,29%
|
35,88
|
35,49
|
36,26
|
35,83
|
| 16-01-2024 |
3.355.988 |
-0,57%
|
37,96
|
36,2802
|
36,86
|
36,67
|
| 15-01-2024 |
2.820.344 |
-2,02%
|
37,96
|
36,885
|
38,30
|
36,88
|
| 12-01-2024 |
2.820.344 |
-2,02%
|
37,96
|
36,885
|
38,30
|
36,88
|
| 11-01-2024 |
6.336.682 |
-2,94%
|
38,87
|
36,8601
|
38,87
|
37,64
|
| 10-01-2024 |
3.629.412 |
-0,67%
|
39,10
|
38,515
|
39,47
|
38,78
|
| 09-01-2024 |
12.784.103 |
3,17%
|
36,34
|
38,58
|
42,425
|
39,09
|
| 08-01-2024 |
3.444.116 |
3,41%
|
36,34
|
36,09
|
37,91
|
37,93
|
| 05-01-2024 |
3.441.646 |
0,87%
|
36,07
|
36,07
|
37,0846
|
36,68
|
| 04-01-2024 |
3.920.386 |
1,41%
|
35,69
|
35,57
|
36,545
|
36,365
|
| 03-01-2024 |
8.772.406 |
-1,51%
|
35,69
|
34,885
|
36,00
|
35,86
|
| 02-01-2024 |
5.275.140 |
-0,25%
|
35,81
|
35,46
|
36,72
|
36,41
|
| 29-12-2023 |
3.181.403 |
-0,63%
|
35,81
|
36,145
|
36,77
|
36,50
|
Por favor leia o